시장 데이터를 불러오는 중
전체 종목
GraniteShares 2x Long PLTR Daily ETF 과거 주가
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GraniteShares 2x Long PLTR Daily ETF · PTIR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,995 | ₩35,098 | ₩28,365 | ₩35,004 | +20.72% | 2196만 |
| 2026.09.28–2026.10.02 | ₩28,063 | ₩30,544 | ₩27,560 | ₩28,700 | +2.27% | 830.3만 |
| 2026.09.21–2026.09.25 | ₩25,924 | ₩30,605 | ₩25,361 | ₩29,036 | +12.00% | 1542.5만 |
| 2026.09.14–2026.09.18 | ₩23,430 | ₩25,649 | ₩22,531 | ₩25,562 | +9.10% | 1636.3만 |
| 2026.09.08–2026.09.11 | ₩24,610 | ₩25,187 | ₩22,048 | ₩22,732 | -7.63% | 999.9만 |
| 2026.08.31–2026.09.04 | ₩28,244 | ₩29,237 | ₩22,531 | ₩24,798 | -12.20% | 1813.1만 |
| 2026.08.24–2026.08.28 | ₩26,192 | ₩29,359 | ₩23,738 | ₩28,727 | +9.68% | 1529.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,334 |
| ₩27,648 |
| ₩24,033 |
| ₩26,917 |
| +6.25% |
| 1662.9만 |
| 2026.08.10–2026.08.14 | ₩24,543 | ₩27,118 | ₩23,725 | ₩25,280 | +3.01% | 1970.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,404 | ₩24,925 | ₩13,680 | ₩24,798 | +72.16% | 5249.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,390 | ₩15,779 | ₩12,359 | ₩13,559 | -5.78% | 1819.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩15,866 | ₩16,992 | ₩13,197 | ₩13,666 | -13.86% | 1393.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,820 | ₩17,086 | ₩13,720 | ₩15,946 | +7.60% | 2144.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,799 | ₩17,656 | ₩14,229 | ₩14,699 | -0.68% | 2891.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,473 | ₩16,188 | ₩12,151 | ₩15,343 | +23.01% | 3527.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,887 | ₩15,618 | ₩10,521 | ₩11,815 | -20.63% | 2983.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,973 | ₩17,451 | ₩14,692 | ₩15,544 | -2.69% | 1683.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,435 | ₩18,012 | ₩15,168 | ₩15,504 | -11.08% | 1664.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,576 | ₩25,710 | ₩17,053 | ₩17,502 | -28.79% | 3479.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,079 | ₩23,909 | ₩16,892 | ₩23,577 | +30.42% | 3252.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,100 | ₩18,870 | ₩16,898 | ₩18,293 | +6.98% | 1685.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,931 | ₩18,561 | ₩16,255 | ₩17,556 | -2.09% | 2221.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩21,633 | ₩22,169 | ₩16,939 | ₩18,682 | -13.64% | 3684.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,835 | ₩21,244 | ₩18,012 | ₩20,586 | +3.79% | 1390.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,136 | ₩23,376 | ₩19,219 | ₩20,385 | -3.55% | 1992.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,140 | ₩22,082 | ₩16,872 | ₩21,539 | +25.67% | 2998.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,545 | ₩24,965 | ₩15,182 | ₩16,630 | -26.23% | 3017.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩21,190 | ₩22,598 | ₩19,151 | ₩22,585 | +6.58% | 1477.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,503 | ₩27,359 | ₩20,674 | ₩21,150 | -13.68% | 2176.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,328 | ₩25,696 | ₩23,174 | ₩23,698 | -2.59% | 1507.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,455 | ₩26,367 | ₩23,096 | ₩23,886 | -6.16% | 3180.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,949 | ₩27,319 | ₩20,104 | ₩25,951 | +23.88% | 3942.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,467 | ₩20,198 | ₩16,965 | ₩19,916 | +7.84% | 2007.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,663 | ₩21,110 | ₩17,260 | ₩19,460 | +10.17% | 1740.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,063 | ₩22,779 | ₩17,032 | ₩18,427 | -8.16% | 2870.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,240 | ₩29,840 | ₩17,723 | ₩19,889 | -21.20% | 4827.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,570 | ₩32,482 | ₩23,356 | ₩23,872 | -24.38% | 1947만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,396 | ₩33,099 | ₩28,995 | ₩32,134 | +2.35% | 1401.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,466 | ₩37,391 | ₩32,389 | ₩32,777 | -7.58% | 1286.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,521 | ₩39,416 | ₩33,341 | ₩35,406 | +2.56% | 1514.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,698 | ₩39,832 | ₩31,222 | ₩31,852 | -19.76% | 1269.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,612 | ₩47,382 | ₩42,541 | ₩42,608 | -6.59% | 663.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,414 | ₩45,572 | ₩37,713 | ₩44,861 | +8.32% | 1478.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,315 | ₩43,855 | ₩38,129 | ₩40,771 | +1.13% | 1336.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,140 | ₩40,268 | ₩32,456 | ₩40,113 | +21.04% | 1037.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,310 | ₩34,628 | ₩29,906 | ₩34,601 | +14.16% | 1007.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,896 | ₩37,364 | ₩26,581 | ₩29,384 | -18.14% | 2522.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,340 | ₩47,087 | ₩33,274 | ₩37,337 | -11.82% | 2515.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,377 | ₩54,692 | ₩35,661 | ₩39,671 | -25.68% | 3790.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,646 | ₩52,935 | ₩44,579 | ₩51,111 | +11.97% | 2051.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,388 | ₩44,284 | ₩36,680 | ₩43,560 | +5.25% | 1458.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,025 | ₩43,882 | ₩37,512 | ₩40,797 | -0.56% | 1775.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,305 | ₩45,223 | ₩39,537 | ₩39,631 | -10.55% | 569.6만 |
|---|